Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.04 | 46.54 | 45.98 | 45.98 | 102,534 | +0.56(+1.24%) |
Mar 27, 2024 | 44.59 | 45.45 | 44.59 | 45.42 | 342,728 | -0.06(-0.13%) |
Mar 26, 2024 | 45.40 | 45.55 | 45.26 | 45.47 | 218,345 | +0.31(+0.69%) |
Mar 25, 2024 | 45.39 | 45.61 | 45.11 | 45.16 | 99,117 | -0.04(-0.09%) |
Mar 22, 2024 | 45.42 | 45.75 | 45.11 | 45.20 | 113,123 | +0.56(+1.26%) |
Mar 21, 2024 | 44.55 | 44.82 | 44.41 | 44.64 | 106,461 | +0.75(+1.70%) |
Mar 20, 2024 | 43.04 | 43.91 | 43.04 | 43.89 | 103,927 | +0.55(+1.28%) |
Mar 19, 2024 | 43.22 | 43.45 | 43.12 | 43.34 | 169,487 | -0.14(-0.31%) |
Mar 18, 2024 | 43.81 | 43.85 | 43.34 | 43.48 | 131,566 | -0.14(-0.31%) |
Mar 15, 2024 | 43.63 | 43.83 | 43.53 | 43.61 | 113,418 | +0.32(+0.74%) |
Mar 14, 2024 | 44.09 | 44.09 | 43.00 | 43.29 | 229,289 | -0.91(-2.06%) |
Mar 13, 2024 | 43.89 | 44.39 | 43.86 | 44.20 | 83,419 | -0.32(-0.72%) |
Mar 12, 2024 | 44.47 | 44.66 | 44.29 | 44.52 | 112,433 | +0.37(+0.83%) |
Mar 11, 2024 | 43.53 | 44.21 | 43.53 | 44.15 | 109,718 | +0.29(+0.66%) |
Mar 08, 2024 | 43.77 | 44.29 | 43.77 | 43.86 | 93,510 | -0.60(-1.35%) |
Mar 07, 2024 | 44.18 | 44.53 | 44.10 | 44.46 | 75,595 | +0.56(+1.28%) |
Mar 06, 2024 | 44.18 | 44.23 | 43.86 | 43.90 | 78,341 | +0.16(+0.35%) |
Mar 05, 2024 | 43.56 | 44.02 | 43.55 | 43.75 | 153,040 | -0.30(-0.68%) |
Mar 04, 2024 | 43.63 | 44.12 | 43.63 | 44.05 | 131,634 | +0.23(+0.53%) |
Mar 01, 2024 | 43.41 | 43.98 | 43.15 | 43.81 | 70,592 | +0.31(+0.71%) |
Feb 29, 2024 | 43.73 | 43.81 | 43.32 | 43.50 | 98,197 | -0.34(-0.77%) |
Feb 28, 2024 | 43.61 | 44.00 | 43.43 | 43.84 | 88,925 | -0.28(-0.64%) |
Feb 27, 2024 | 44.19 | 44.30 | 43.80 | 44.13 | 119,190 | -0.60(-1.34%) |
Feb 26, 2024 | 44.29 | 44.81 | 44.06 | 44.73 | 125,653 | -0.06(-0.13%) |
Feb 23, 2024 | 44.72 | 44.96 | 44.51 | 44.78 | 122,740 | +0.50(+1.14%) |
Feb 22, 2024 | 45.77 | 45.91 | 44.13 | 44.28 | 210,882 | -3.41(-7.16%) |
Feb 21, 2024 | 47.71 | 47.81 | 47.36 | 47.69 | 120,831 | -0.55(-1.15%) |
Feb 20, 2024 | 48.26 | 48.48 | 48.13 | 48.25 | 100,277 | +0.60(+1.26%) |
Feb 16, 2024 | 47.37 | 47.89 | 47.15 | 47.65 | 73,300 | +0.41(+0.86%) |
Feb 15, 2024 | 46.86 | 47.30 | 46.86 | 47.24 | 120,359 | +0.33(+0.70%) |
Feb 14, 2024 | 46.91 | 46.97 | 46.51 | 46.91 | 110,494 | +0.93(+2.03%) |
Feb 13, 2024 | 46.11 | 46.49 | 45.81 | 45.98 | 114,871 | -1.74(-3.64%) |
Feb 12, 2024 | 47.40 | 47.90 | 47.39 | 47.71 | 156,960 | -0.20(-0.43%) |
Feb 09, 2024 | 48.01 | 48.01 | 47.77 | 47.92 | 129,341 | -0.34(-0.70%) |
Feb 08, 2024 | 48.24 | 48.26 | 47.90 | 48.26 | 150,330 | +0.37(+0.77%) |
Feb 07, 2024 | 48.42 | 48.57 | 47.74 | 47.89 | 99,633 | -0.49(-1.02%) |
Feb 06, 2024 | 47.38 | 48.42 | 47.37 | 48.38 | 183,417 | +1.37(+2.91%) |
Feb 05, 2024 | 47.13 | 47.17 | 46.74 | 47.02 | 100,838 | -0.60(-1.26%) |
Feb 02, 2024 | 48.13 | 48.16 | 47.33 | 47.62 | 96,949 | -0.21(-0.45%) |
Feb 01, 2024 | 47.77 | 47.88 | 47.25 | 47.83 | 150,973 | +0.86(+1.84%) |
Jan 31, 2024 | 47.86 | 48.04 | 46.57 | 46.97 | 171,053 | -2.08(-4.23%) |
Jan 30, 2024 | 48.96 | 49.24 | 48.74 | 49.04 | 87,535 | +0.59(+1.22%) |
Jan 29, 2024 | 47.86 | 48.45 | 47.78 | 48.45 | 103,156 | +0.82(+1.73%) |
Jan 26, 2024 | 47.82 | 48.02 | 47.45 | 47.63 | 118,086 | +0.26(+0.55%) |
Jan 25, 2024 | 47.22 | 47.38 | 47.06 | 47.37 | 91,240 | +1.01(+2.18%) |
Jan 24, 2024 | 46.86 | 46.87 | 46.27 | 46.36 | 121,541 | +0.33(+0.72%) |
Jan 23, 2024 | 45.71 | 46.17 | 45.69 | 46.03 | 97,747 | +1.08(+2.40%) |
Jan 22, 2024 | 44.82 | 45.22 | 44.81 | 44.95 | 124,223 | +0.27(+0.61%) |
Jan 19, 2024 | 44.78 | 44.92 | 44.27 | 44.68 | 196,854 | -0.27(-0.60%) |
Jan 18, 2024 | 44.73 | 44.95 | 44.52 | 44.95 | 133,414 | +0.87(+1.98%) |
Jan 17, 2024 | 43.48 | 44.23 | 43.46 | 44.08 | 135,184 | -0.84(-1.88%) |
Jan 16, 2024 | 44.74 | 45.04 | 44.48 | 44.92 | 208,275 | -0.18(-0.41%) |
Jan 12, 2024 | 45.51 | 45.71 | 45.02 | 45.10 | 119,922 | -0.51(-1.13%) |
Jan 11, 2024 | 45.53 | 45.67 | 44.86 | 45.62 | 180,698 | -1.31(-2.79%) |
Jan 10, 2024 | 46.44 | 47.27 | 46.23 | 46.93 | 280,399 | +0.53(+1.15%) |
Jan 09, 2024 | 46.71 | 47.01 | 46.26 | 46.40 | 124,182 | -1.65(-3.43%) |
Jan 08, 2024 | 47.10 | 48.06 | 47.10 | 48.04 | 178,158 | +0.57(+1.21%) |
Jan 05, 2024 | 47.35 | 48.49 | 47.27 | 47.47 | 186,648 | +1.94(+4.26%) |
Jan 04, 2024 | 45.38 | 45.71 | 45.22 | 45.53 | 135,110 | +0.83(+1.87%) |
Jan 03, 2024 | 44.66 | 44.98 | 44.48 | 44.70 | 116,135 | -0.96(-2.10%) |
Jan 02, 2024 | 45.59 | 46.00 | 45.39 | 45.66 | 146,092 | -0.48(-1.05%) |
Dec 29, 2023 | 46.35 | 46.59 | 45.95 | 46.14 | 75,444 | -0.19(-0.42%) |
Dec 28, 2023 | 46.35 | 46.61 | 46.27 | 46.34 | 127,143 | -0.58(-1.24%) |
Dec 27, 2023 | 46.71 | 47.01 | 46.71 | 46.92 | 105,328 | -0.19(-0.41%) |
Dec 26, 2023 | 46.89 | 47.24 | 46.60 | 47.11 | 84,086 | +0.39(+0.83%) |
Dec 22, 2023 | 46.83 | 47.04 | 46.45 | 46.72 | 74,014 | +0.12(+0.25%) |
Dec 21, 2023 | 45.92 | 46.63 | 45.84 | 46.61 | 197,625 | +0.66(+1.44%) |
Dec 20, 2023 | 46.44 | 46.75 | 45.95 | 45.95 | 95,737 | -0.47(-1.00%) |
Dec 19, 2023 | 46.11 | 46.44 | 46.11 | 46.41 | 158,633 | +0.85(+1.87%) |
Dec 18, 2023 | 45.58 | 45.68 | 45.29 | 45.56 | 235,170 | -0.14(-0.30%) |
Dec 15, 2023 | 46.19 | 46.88 | 45.38 | 45.70 | 620,048 | -0.52(-1.13%) |
Dec 14, 2023 | 46.55 | 46.80 | 46.03 | 46.22 | 446,828 | +1.46(+3.27%) |
Dec 13, 2023 | 44.41 | 44.79 | 43.70 | 44.76 | 132,619 | -0.26(-0.58%) |
Dec 12, 2023 | 44.99 | 45.02 | 44.48 | 45.02 | 147,154 | +0.55(+1.24%) |
Dec 11, 2023 | 44.26 | 44.77 | 44.24 | 44.46 | 183,371 | +0.44(+0.99%) |
Dec 08, 2023 | 43.41 | 44.12 | 43.39 | 44.03 | 98,371 | +0.04(+0.09%) |
Dec 07, 2023 | 43.90 | 44.18 | 43.72 | 43.99 | 188,767 | -0.15(-0.33%) |
Dec 06, 2023 | 44.69 | 44.79 | 44.09 | 44.13 | 117,340 | +0.40(+0.91%) |
Dec 05, 2023 | 44.20 | 44.21 | 43.72 | 43.74 | 121,195 | -0.46(-1.03%) |
Dec 04, 2023 | 43.80 | 44.53 | 43.80 | 44.19 | 173,526 | +0.28(+0.64%) |
Dec 01, 2023 | 43.16 | 43.91 | 43.13 | 43.91 | 116,077 | +0.48(+1.09%) |
Nov 30, 2023 | 43.65 | 43.72 | 43.19 | 43.44 | 110,284 | +0.22(+0.52%) |
Nov 29, 2023 | 43.32 | 43.43 | 43.11 | 43.21 | 84,804 | +0.28(+0.66%) |
Nov 28, 2023 | 42.71 | 43.09 | 42.61 | 42.93 | 133,528 | -0.27(-0.63%) |
Nov 27, 2023 | 43.16 | 43.36 | 43.01 | 43.20 | 120,740 | -0.16(-0.36%) |
Nov 24, 2023 | 42.98 | 43.36 | 42.95 | 43.36 | 67,784 | +0.56(+1.31%) |
Nov 22, 2023 | 42.98 | 43.05 | 42.68 | 42.80 | 79,974 | +0.16(+0.39%) |
Nov 21, 2023 | 42.83 | 42.93 | 42.54 | 42.63 | 131,985 | -0.48(-1.12%) |
Nov 20, 2023 | 42.72 | 43.24 | 42.63 | 43.12 | 123,599 | -0.04(-0.09%) |
Nov 17, 2023 | 42.85 | 43.19 | 42.65 | 43.16 | 124,568 | +0.96(+2.28%) |
Nov 16, 2023 | 42.77 | 42.81 | 42.02 | 42.19 | 162,306 | -0.80(-1.85%) |
Nov 15, 2023 | 43.41 | 43.65 | 42.96 | 42.99 | 165,910 | -0.31(-0.72%) |
Nov 14, 2023 | 42.97 | 43.40 | 42.97 | 43.30 | 113,535 | +1.69(+4.06%) |
Nov 13, 2023 | 41.43 | 41.92 | 41.21 | 41.61 | 214,712 | -0.52(-1.24%) |
Nov 10, 2023 | 41.91 | 42.14 | 41.36 | 42.14 | 125,205 | -0.64(-1.50%) |
Nov 09, 2023 | 43.10 | 43.34 | 42.73 | 42.78 | 93,692 | -0.02(-0.05%) |
Nov 08, 2023 | 42.80 | 43.14 | 42.69 | 42.80 | 160,437 | -0.12(-0.27%) |
Nov 07, 2023 | 42.82 | 43.10 | 42.73 | 42.91 | 200,842 | -0.68(-1.56%) |
Nov 06, 2023 | 44.11 | 44.13 | 43.32 | 43.59 | 159,532 | -1.18(-2.64%) |
Nov 03, 2023 | 44.50 | 44.88 | 44.46 | 44.78 | 189,492 | +1.39(+3.20%) |
Nov 02, 2023 | 43.42 | 43.45 | 42.94 | 43.39 | 119,434 | +1.25(+2.97%) |
Nov 01, 2023 | 41.94 | 42.21 | 41.56 | 42.14 | 107,376 | +0.40(+0.95%) |
Oct 31, 2023 | 41.75 | 41.87 | 41.43 | 41.74 | 142,949 | +0.43(+1.03%) |
Oct 30, 2023 | 41.00 | 41.31 | 40.65 | 41.31 | 173,391 | +0.50(+1.24%) |
Oct 27, 2023 | 41.11 | 41.15 | 40.47 | 40.81 | 204,377 | +0.71(+1.77%) |
Oct 26, 2023 | 40.24 | 40.57 | 39.96 | 40.10 | 217,227 | -0.23(-0.58%) |
Oct 25, 2023 | 40.55 | 40.74 | 40.29 | 40.33 | 147,964 | -0.92(-2.23%) |
Oct 24, 2023 | 41.04 | 41.25 | 40.87 | 41.25 | 193,499 | +0.20(+0.50%) |
Oct 23, 2023 | 40.79 | 41.38 | 40.63 | 41.05 | 189,836 | +0.86(+2.15%) |
Oct 20, 2023 | 39.93 | 40.42 | 39.90 | 40.19 | 270,327 | -0.91(-2.22%) |
Oct 19, 2023 | 41.55 | 41.85 | 41.02 | 41.10 | 148,522 | -0.83(-1.99%) |
Oct 18, 2023 | 42.14 | 42.16 | 41.75 | 41.93 | 111,436 | -0.66(-1.55%) |
Oct 17, 2023 | 42.40 | 43.07 | 42.40 | 42.59 | 183,399 | -0.50(-1.17%) |
Oct 16, 2023 | 42.44 | 43.11 | 42.29 | 43.10 | 257,009 | +1.01(+2.40%) |
Oct 13, 2023 | 42.59 | 42.69 | 41.85 | 42.09 | 155,931 | -1.48(-3.41%) |
Oct 12, 2023 | 43.81 | 43.81 | 43.20 | 43.57 | 154,152 | -0.27(-0.61%) |
Oct 11, 2023 | 43.74 | 44.00 | 43.35 | 43.84 | 161,657 | +0.52(+1.21%) |
Oct 10, 2023 | 43.43 | 43.50 | 43.09 | 43.32 | 188,436 | +0.62(+1.45%) |
Oct 09, 2023 | 42.02 | 42.70 | 42.02 | 42.70 | 83,016 | +0.22(+0.51%) |
Oct 06, 2023 | 41.85 | 42.66 | 41.66 | 42.48 | 149,697 | +0.66(+1.59%) |
Oct 05, 2023 | 41.64 | 41.94 | 41.48 | 41.82 | 186,985 | +0.28(+0.66%) |
Oct 04, 2023 | 41.65 | 41.65 | 41.10 | 41.54 | 128,296 | +0.35(+0.85%) |
Oct 03, 2023 | 41.16 | 41.33 | 40.80 | 41.19 | 201,170 | +0.59(+1.45%) |
Oct 02, 2023 | 41.45 | 41.54 | 40.52 | 40.60 | 120,925 | -1.75(-4.13%) |
Sep 29, 2023 | 42.79 | 42.81 | 42.25 | 42.35 | 169,032 | +0.18(+0.43%) |
Sep 28, 2023 | 41.47 | 42.39 | 41.40 | 42.17 | 178,180 | +0.37(+0.89%) |
Sep 27, 2023 | 42.04 | 42.09 | 41.45 | 41.80 | 79,236 | +0.00(+0.00%) |
Sep 26, 2023 | 42.05 | 42.31 | 41.79 | 41.80 | 107,803 | -0.82(-1.92%) |
Sep 25, 2023 | 42.36 | 42.74 | 42.54 | 42.61 | 138,144 | -0.33(-0.77%) |
Sep 22, 2023 | 43.44 | 43.50 | 42.81 | 42.95 | 138,042 | -0.63(-1.44%) |
Sep 21, 2023 | 43.74 | 43.97 | 43.56 | 43.57 | 218,450 | +0.15(+0.35%) |
Sep 20, 2023 | 44.03 | 44.27 | 43.09 | 43.42 | 385,066 | -1.37(-3.05%) |
Sep 19, 2023 | 44.67 | 45.07 | 44.63 | 44.79 | 154,913 | +0.37(+0.83%) |
Sep 18, 2023 | 44.06 | 44.55 | 43.90 | 44.42 | 171,632 | -1.12(-2.46%) |
Sep 15, 2023 | 45.56 | 45.77 | 45.36 | 45.54 | 148,897 | -0.06(-0.13%) |
Sep 14, 2023 | 44.96 | 45.63 | 44.94 | 45.60 | 91,329 | +0.08(+0.17%) |
Sep 13, 2023 | 45.64 | 45.81 | 45.36 | 45.52 | 78,523 | +0.16(+0.36%) |
Sep 12, 2023 | 45.15 | 45.48 | 45.00 | 45.36 | 117,779 | -0.33(-0.73%) |
Sep 11, 2023 | 45.58 | 45.86 | 45.30 | 45.69 | 140,441 | +0.60(+1.33%) |
Sep 08, 2023 | 45.22 | 45.27 | 45.00 | 45.09 | 97,576 | +0.48(+1.09%) |
Sep 07, 2023 | 44.93 | 45.08 | 44.53 | 44.61 | 96,055 | -0.74(-1.63%) |
Sep 06, 2023 | 45.34 | 45.58 | 45.13 | 45.35 | 128,781 | -0.24(-0.52%) |
Sep 05, 2023 | 45.98 | 46.06 | 45.52 | 45.59 | 116,184 | -0.31(-0.68%) |
Sep 01, 2023 | 46.55 | 46.59 | 45.83 | 45.90 | 89,488 | -0.08(-0.17%) |
Aug 31, 2023 | 45.98 | 46.06 | 45.83 | 45.98 | 56,999 | -0.05(-0.10%) |
Aug 30, 2023 | 45.89 | 46.27 | 45.88 | 46.02 | 53,525 | +0.17(+0.37%) |
Aug 29, 2023 | 45.32 | 45.95 | 45.26 | 45.85 | 154,268 | +0.62(+1.36%) |
Aug 28, 2023 | 45.29 | 45.51 | 44.98 | 45.24 | 78,294 | +0.38(+0.85%) |
Aug 25, 2023 | 44.94 | 45.18 | 44.42 | 44.86 | 47,971 | +0.20(+0.45%) |
Aug 24, 2023 | 44.97 | 45.22 | 44.61 | 44.66 | 101,820 | -0.75(-1.65%) |
Aug 23, 2023 | 45.08 | 45.47 | 45.07 | 45.41 | 85,466 | +0.55(+1.23%) |
Aug 22, 2023 | 45.02 | 45.05 | 44.80 | 44.86 | 111,865 | -0.18(-0.40%) |
Aug 21, 2023 | 45.09 | 45.11 | 44.56 | 45.04 | 125,579 | -0.03(-0.06%) |
Aug 18, 2023 | 44.61 | 45.11 | 44.49 | 45.07 | 100,114 | +0.75(+1.69%) |
Aug 17, 2023 | 44.95 | 44.99 | 44.29 | 44.31 | 91,533 | -0.67(-1.50%) |
Aug 16, 2023 | 45.49 | 45.53 | 44.94 | 44.99 | 90,892 | -0.81(-1.76%) |
Aug 15, 2023 | 46.09 | 46.15 | 45.78 | 45.80 | 111,244 | -0.88(-1.89%) |
Aug 14, 2023 | 46.42 | 46.69 | 46.21 | 46.68 | 108,497 | -0.28(-0.59%) |
Aug 11, 2023 | 47.05 | 47.24 | 46.79 | 46.96 | 100,736 | -0.36(-0.76%) |
Aug 10, 2023 | 47.80 | 48.06 | 47.20 | 47.32 | 84,257 | -0.56(-1.17%) |
Aug 09, 2023 | 47.90 | 48.05 | 47.62 | 47.88 | 95,005 | +0.15(+0.32%) |
Aug 08, 2023 | 48.15 | 48.15 | 47.62 | 47.73 | 196,505 | -1.37(-2.79%) |
Aug 07, 2023 | 48.99 | 49.46 | 48.84 | 49.09 | 191,761 | +0.07(+0.14%) |
Aug 04, 2023 | 48.30 | 49.78 | 47.68 | 49.03 | 228,282 | -1.81(-3.57%) |
Aug 03, 2023 | 50.88 | 51.31 | 50.73 | 50.84 | 92,425 | -0.46(-0.89%) |
Aug 02, 2023 | 50.70 | 51.52 | 50.58 | 51.30 | 76,296 | -0.41(-0.79%) |
Aug 01, 2023 | 51.56 | 51.76 | 51.16 | 51.71 | 97,744 | -0.29(-0.57%) |
Jul 31, 2023 | 52.02 | 52.40 | 51.84 | 52.00 | 89,546 | +0.22(+0.42%) |
Jul 28, 2023 | 51.62 | 51.97 | 51.46 | 51.78 | 59,088 | -0.03(-0.06%) |
Jul 27, 2023 | 52.60 | 52.77 | 51.72 | 51.81 | 70,817 | +0.07(+0.13%) |
Jul 26, 2023 | 51.01 | 51.78 | 50.96 | 51.74 | 91,879 | +1.49(+2.97%) |
Jul 25, 2023 | 49.82 | 50.35 | 49.80 | 50.25 | 112,603 | +0.91(+1.85%) |
Jul 24, 2023 | 49.01 | 49.52 | 48.94 | 49.34 | 114,330 | -1.16(-2.30%) |
Jul 21, 2023 | 51.18 | 51.31 | 50.27 | 50.50 | 128,441 | -2.28(-4.32%) |
Jul 20, 2023 | 52.76 | 52.95 | 52.56 | 52.78 | 76,692 | -0.02(-0.04%) |
Jul 19, 2023 | 53.80 | 53.86 | 52.39 | 52.80 | 193,419 | -1.62(-2.98%) |
Jul 18, 2023 | 53.62 | 54.43 | 53.62 | 54.42 | 109,604 | +1.16(+2.18%) |
Jul 17, 2023 | 52.66 | 53.26 | 52.50 | 53.26 | 79,921 | +0.48(+0.90%) |
Jul 14, 2023 | 53.00 | 53.06 | 52.68 | 52.79 | 77,995 | -0.09(-0.18%) |
Jul 13, 2023 | 52.54 | 52.98 | 52.54 | 52.88 | 73,745 | +0.90(+1.74%) |
Jul 12, 2023 | 52.04 | 52.17 | 51.81 | 51.98 | 80,580 | +1.23(+2.41%) |
Jul 11, 2023 | 49.97 | 50.79 | 49.97 | 50.76 | 90,850 | +1.14(+2.30%) |
Jul 10, 2023 | 49.30 | 49.75 | 49.24 | 49.62 | 92,686 | +0.19(+0.38%) |
Jul 07, 2023 | 49.00 | 49.84 | 49.00 | 49.43 | 134,175 | +0.48(+0.99%) |
Jul 06, 2023 | 49.29 | 49.33 | 48.70 | 48.94 | 91,056 | -1.06(-2.13%) |
Jul 05, 2023 | 49.96 | 50.31 | 49.84 | 50.01 | 147,263 | -0.58(-1.15%) |
Jul 03, 2023 | 50.01 | 50.66 | 49.97 | 50.58 | 73,917 | +0.92(+1.86%) |
Jun 30, 2023 | 49.68 | 49.90 | 49.50 | 49.66 | 199,288 | +1.03(+2.11%) |
Jun 29, 2023 | 49.25 | 49.30 | 48.49 | 48.64 | 181,840 | -2.71(-5.27%) |
Jun 28, 2023 | 51.11 | 51.43 | 50.97 | 51.34 | 123,860 | -0.41(-0.79%) |
Jun 27, 2023 | 51.00 | 51.98 | 50.92 | 51.75 | 324,679 | +0.72(+1.41%) |
Jun 26, 2023 | 50.61 | 51.11 | 50.56 | 51.03 | 133,021 | +0.19(+0.37%) |
Jun 23, 2023 | 50.47 | 51.04 | 50.40 | 50.84 | 90,154 | -0.62(-1.20%) |
Jun 22, 2023 | 51.19 | 51.60 | 51.08 | 51.46 | 140,341 | -0.17(-0.33%) |
Jun 21, 2023 | 51.65 | 51.93 | 51.56 | 51.63 | 86,595 | -0.42(-0.80%) |
Jun 20, 2023 | 52.20 | 52.34 | 51.85 | 52.05 | 199,380 | -1.44(-2.70%) |
Jun 16, 2023 | 53.29 | 53.67 | 53.15 | 53.49 | 363,879 | +0.47(+0.88%) |
Jun 15, 2023 | 52.43 | 53.13 | 52.35 | 53.03 | 71,987 | +0.62(+1.18%) |
Jun 14, 2023 | 52.69 | 52.99 | 52.20 | 52.41 | 237,692 | +0.11(+0.22%) |
Jun 13, 2023 | 52.18 | 52.49 | 52.06 | 52.29 | 133,775 | +0.29(+0.55%) |
Jun 12, 2023 | 51.59 | 52.07 | 51.45 | 52.01 | 97,004 | +0.38(+0.74%) |
Jun 09, 2023 | 51.34 | 51.76 | 51.30 | 51.63 | 85,396 | -0.12(-0.24%) |
Jun 08, 2023 | 51.13 | 51.94 | 51.01 | 51.75 | 95,588 | +0.50(+0.97%) |
Jun 07, 2023 | 50.99 | 51.42 | 50.99 | 51.25 | 126,666 | +0.16(+0.31%) |
Jun 06, 2023 | 50.64 | 51.27 | 50.20 | 51.10 | 176,574 | +0.61(+1.21%) |
Jun 05, 2023 | 50.25 | 50.62 | 49.99 | 50.49 | 119,023 | -0.40(-0.78%) |
Jun 02, 2023 | 50.58 | 51.07 | 50.48 | 50.88 | 173,589 | +0.91(+1.81%) |
Jun 01, 2023 | 49.79 | 50.52 | 49.74 | 49.98 | 206,792 | +0.80(+1.64%) |
May 31, 2023 | 49.71 | 49.73 | 48.79 | 49.17 | 129,428 | -1.24(-2.46%) |
May 30, 2023 | 51.26 | 51.33 | 50.31 | 50.41 | 299,977 | +0.48(+0.96%) |
May 26, 2023 | 49.68 | 50.28 | 49.68 | 49.93 | 95,672 | +0.59(+1.20%) |
May 25, 2023 | 49.60 | 49.77 | 49.11 | 49.34 | 162,762 | -0.43(-0.87%) |
May 24, 2023 | 50.11 | 50.11 | 49.70 | 49.77 | 79,987 | -1.14(-2.23%) |
May 23, 2023 | 51.23 | 51.50 | 50.88 | 50.91 | 102,711 | -0.91(-1.75%) |
May 22, 2023 | 51.54 | 52.13 | 51.43 | 51.82 | 81,160 | +0.32(+0.63%) |
May 19, 2023 | 51.60 | 51.80 | 51.42 | 51.49 | 54,316 | -0.14(-0.27%) |
May 18, 2023 | 51.30 | 51.68 | 51.21 | 51.63 | 66,725 | -0.01(-0.02%) |
May 17, 2023 | 51.33 | 51.70 | 51.04 | 51.64 | 56,874 | +0.89(+1.75%) |
May 16, 2023 | 51.19 | 51.46 | 50.73 | 50.75 | 76,941 | -1.21(-2.33%) |
May 15, 2023 | 51.36 | 52.17 | 51.12 | 51.97 | 91,866 | +0.28(+0.54%) |
May 12, 2023 | 51.82 | 51.86 | 51.36 | 51.69 | 77,298 | -0.04(-0.07%) |
May 11, 2023 | 51.31 | 51.73 | 51.11 | 51.73 | 56,197 | -0.08(-0.16%) |
May 10, 2023 | 52.15 | 52.17 | 51.36 | 51.81 | 84,424 | -0.25(-0.48%) |
May 09, 2023 | 52.01 | 52.23 | 51.97 | 52.06 | 82,717 | -0.23(-0.44%) |
May 08, 2023 | 52.72 | 52.76 | 52.23 | 52.29 | 67,943 | -0.12(-0.23%) |
May 05, 2023 | 51.12 | 52.76 | 50.65 | 52.41 | 188,902 | +1.43(+2.81%) |
May 04, 2023 | 49.97 | 51.19 | 49.86 | 50.98 | 221,094 | -0.69(-1.34%) |
May 03, 2023 | 52.26 | 52.49 | 51.64 | 51.67 | 98,806 | -0.95(-1.81%) |
May 02, 2023 | 53.53 | 53.53 | 52.47 | 52.62 | 66,289 | -1.30(-2.42%) |
May 01, 2023 | 53.84 | 54.83 | 53.75 | 53.93 | 128,676 | +0.37(+0.69%) |
Apr 28, 2023 | 52.99 | 53.94 | 52.98 | 53.56 | 74,015 | +0.35(+0.66%) |
Apr 27, 2023 | 53.68 | 53.79 | 52.67 | 53.20 | 78,738 | -1.38(-2.52%) |
Apr 26, 2023 | 54.79 | 55.21 | 54.56 | 54.58 | 62,279 | +0.65(+1.20%) |
Apr 25, 2023 | 54.43 | 54.43 | 53.82 | 53.94 | 47,722 | -1.19(-2.16%) |
Apr 24, 2023 | 55.39 | 55.53 | 54.91 | 55.13 | 48,038 | -0.19(-0.33%) |
Apr 21, 2023 | 54.99 | 55.40 | 54.68 | 55.31 | 68,498 | +0.59(+1.08%) |
Apr 20, 2023 | 54.76 | 55.10 | 54.60 | 54.72 | 82,510 | +0.18(+0.32%) |
Apr 19, 2023 | 55.25 | 55.25 | 54.52 | 54.55 | 62,715 | -1.07(-1.93%) |
Apr 18, 2023 | 55.51 | 55.83 | 55.42 | 55.62 | 48,308 | +0.30(+0.54%) |
Apr 17, 2023 | 54.91 | 55.44 | 54.78 | 55.32 | 58,487 | +0.50(+0.91%) |
Apr 14, 2023 | 54.96 | 55.23 | 54.49 | 54.82 | 54,553 | -0.05(-0.08%) |
Apr 13, 2023 | 54.64 | 55.03 | 54.34 | 54.87 | 61,713 | +0.77(+1.42%) |
Apr 12, 2023 | 54.06 | 54.80 | 53.77 | 54.10 | 90,840 | +0.66(+1.23%) |
Apr 11, 2023 | 53.69 | 53.86 | 53.35 | 53.45 | 81,636 | -0.77(-1.42%) |
Apr 10, 2023 | 54.31 | 54.98 | 53.96 | 54.21 | 86,785 | -0.40(-0.73%) |
Apr 06, 2023 | 53.50 | 54.63 | 53.47 | 54.61 | 113,252 | +0.78(+1.44%) |
Apr 05, 2023 | 53.94 | 54.08 | 53.33 | 53.83 | 60,615 | -1.38(-2.50%) |
Apr 04, 2023 | 55.03 | 55.36 | 54.90 | 55.21 | 51,830 | -0.19(-0.33%) |